Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Industrial Sector (CIX: MSECTOR444 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2426 2445 2417 2426 0 -2.32(-0.10%)
Feb 27, 2013 2415 2444 2409 2429 0 +12.26(+0.51%)
Feb 26, 2013 2418 2429 2395 2417 0 -32.40(-1.32%)
Feb 22, 2013 2440 2465 2430 2449 0 +17.61(+0.72%)
Feb 21, 2013 2442 2449 2417 2431 0 -12.22(-0.50%)
Feb 20, 2013 2440 2473 2432 2444 0 +17.61(+0.73%)
Feb 15, 2013 2426 2426 2426 0 -36.56(-1.48%)
Feb 14, 2013 2477 2487 2455 2463 0 -20.66(-0.83%)
Feb 13, 2013 2497 2505 2473 2483 0 -11.90(-0.48%)
Feb 12, 2013 2495 2508 2481 2495 0 +8.89(+0.36%)
Feb 11, 2013 2493 2502 2480 2486 0 -5.79(-0.23%)
Feb 08, 2013 2473 2497 2467 2492 0 +18.01(+0.73%)
Feb 07, 2013 2491 2499 2463 2474 0 -16.43(-0.66%)
Feb 06, 2013 2472 2502 2462 2490 0 -2.08(-0.08%)
Feb 04, 2013 2478 2505 2472 2492 0 +3.88(+0.16%)
Feb 01, 2013 2473 2499 2466 2489 0 +22.20(+0.90%)
Jan 31, 2013 2472 2482 2439 2466 0 -10.24(-0.41%)
Jan 30, 2013 2482 2491 2465 2477 0 -11.37(-0.46%)
Jan 29, 2013 2476 2498 2465 2488 0 -0.05(-0.00%)
Jan 28, 2013 2480 2496 2469 2488 0 +10.12(+0.41%)
Jan 25, 2013 2455 2482 2446 2478 0 +27.14(+1.11%)
Jan 24, 2013 2445 2462 2435 2451 0 +8.85(+0.36%)
Jan 23, 2013 2445 2454 2435 2442 0 -7.32(-0.30%)
Jan 22, 2013 2438 2456 2433 2449 0 +8.22(+0.34%)
Jan 18, 2013 2441 2441 2441 0 +27.33(+1.13%)
Jan 17, 2013 2418 2426 2407 2414 0 +3.49(+0.14%)
Jan 16, 2013 2403 2417 2393 2410 0 +1.22(+0.05%)
Jan 15, 2013 2390 2412 2378 2409 0 +19.01(+0.80%)
Jan 14, 2013 2391 2401 2378 2390 0 -0.61(-0.03%)
Jan 12, 2013 2384 2394 2371 2391 0 +0.00(+0.00%)
Jan 11, 2013 2384 2394 2371 2391 0 +9.32(+0.39%)
Jan 10, 2013 2381 2388 2366 2381 0 +5.32(+0.22%)
Jan 09, 2013 2371 2380 2360 2376 0 +12.80(+0.54%)
Jan 08, 2013 2375 2379 2354 2363 0 -12.42(-0.52%)
Jan 07, 2013 2372 2387 2367 2376 0 -2.77(-0.12%)
Jan 04, 2013 2366 2381 2358 2378 0 +13.03(+0.55%)
Jan 03, 2013 2370 2386 2357 2365 0 -2.88(-0.12%)
Jan 02, 2013 2369 2374 2342 2368 0 +29.18(+1.25%)
Dec 31, 2012 2339 2339 2339 0 +21.36(+0.92%)
Dec 28, 2012 2320 2338 2310 2318 0 -13.06(-0.56%)
Dec 27, 2012 2330 2342 2302 2331 0 -1.26(-0.05%)
Dec 26, 2012 2349 2359 2322 2332 0 -15.23(-0.65%)
Dec 24, 2012 2347 2347 2347 0 +7.60(+0.32%)
Dec 21, 2012 2347 2363 2330 2340 0 -15.73(-0.67%)
Dec 20, 2012 2329 2359 2324 2355 0 +27.24(+1.17%)
Dec 19, 2012 2317 2340 2309 2328 0 +10.27(+0.44%)
Dec 18, 2012 2293 2320 2289 2318 0 +20.40(+0.89%)
Dec 17, 2012 2282 2303 2270 2297 0 +22.61(+0.99%)
Dec 14, 2012 2281 2288 2263 2275 0 +0.23(+0.01%)
Dec 13, 2012 2287 2292 2262 2275 0 -13.77(-0.60%)
Dec 12, 2012 2297 2304 2271 2288 0 -11.35(-0.49%)
Dec 11, 2012 2300 2311 2288 2300 0 +6.59(+0.29%)
Dec 10, 2012 2287 2307 2280 2293 0 -4.54(-0.20%)
Dec 07, 2012 2290 2304 2281 2298 0 +10.04(+0.44%)
Dec 06, 2012 2283 2300 2275 2288 0 +7.36(+0.32%)
Dec 05, 2012 2297 2302 2274 2280 0 -14.38(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.